DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/11/2025

NGÀY: [ 28/11 ]    [ 27/11 ]    [ 26/11 ]    [ 25/11 ]    [ 24/11 ]    [ 21/11 ]    [ 20/11 ]    [ 19/11 ]    [ 18/11 ]    [ 17/11 ]    [ 14/11 ]    [ 13/11 ]    [ 12/11 ]    [ 11/11 ]    [ 10/11 ]    [ 07/11 ]    [ 06/11 ]    [ 05/11 ]    [ 04/11 ]    [ 03/11 ]    (2025) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 18/11/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.9
32.9
32.90 32.90 32.90 0 0 0 0
AAA
8.2
8.2
8.06 8.39 8.05 3,943,400 0 0 0
AAH
3.7
3.7
3.60 3.70 3.60 502,200 0 0 0
AAM
6.9
6.9
6.90 6.90 6.82 1,800 0 0 0
AAS
9
9
8.90 9.20 8.80 2,271,900 0 0 0
AAT
3.5
3.5
3.49 3.49 3.38 48,000 0 0 0
AAV
6.6
6.6
6.50 6.70 6.50 386,800 0 0 0
ABB
14.8
14.8
14.80 15 14.60 4,040,800 0 0 0
ABC
11.6
11.6
11.60 11.60 11.20 49,100 0 0 0
ABI
20.2
20.2
20.10 20.20 20.10 5,600 0 0 0
ABR
13
13
13 13.35 13 4,600 0 0 0
ABS
3.4
3.4
3.37 3.37 3.37 200,100 0 0 0
ABT
70.4
70.4
68.90 70.90 68.90 7,700 0 0 0
ABW
11
11
10.80 11.10 10.80 311,100 0 0 0
ACB
25.1
25.1
25.20 25.40 25.05 6,387,000 0 0 0
ACC
13.4
13.4
13.05 13.35 13.05 19,000 0 0 0
ACE
42
42
42.30 42.30 42 1,200 0 0 0
ACL
13.2
13.2
13.55 13.55 13 8,100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ACV
54.2
54.2
54.80 55.40 53.90 1,620,900 0 0 0
ADC
20.4
20.4
20.40 20.40 20.40 100 0 0 0
ADG
9.1
9.1
9 9.20 9 1,600 0 0 0
ADS
8.3
8.3
8.31 8.31 8.22 65,500 0 0 0
AFX
13.1
13.1
13.10 13.50 13 276,400 0 0 0
AG1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
16.4
16.4
16.40 16.55 16.20 253,700 0 0 0
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
38.3
38.3
38.85 38.94 37.99 2,700 0 0 0
AGR
16.0
16.0
15.95 16.20 15.85 406,400 0 0 0
AGX
160
160
159.80 160 151.10 1,500 0 0 0
AIC
10
10
9.50 10 9 600 0 0 0
AIG
44
44
44.10 44.10 44 6,500 0 0 0
ALT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
ALV
6.4
6.4
6.80 6.80 6.40 28,400 0 0 0
AMC
21
21
21 21 20.60 2,100 0 0 0
AME
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AMP
13
13
13 13 13 2,100 0 0 0
AMS
7.8
7.8
7.70 7.80 7.60 62,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
39.7
39.7
42 42 38.70 78,400 0 0 0
ANV
30.8
30.8
29 30.80 29 6,633,500 0 0 0
APF
39.6
39.6
39.60 39.60 39.30 4,800 0 0 0
APG
11
11
10.90 11 10.85 165,500 0 0 0
APH
6.4
6.4
6.29 6.46 6.29 267,200 0 0 0
API
7.3
7.3
7.50 7.50 7.20 165,600 0 0 0
APL
12
12
12 12 12 0 0 0 0
APP
5.6
5.6
5.60 5.60 5.60 200 0 0 0
APS
8.4
8.4
8.40 8.60 8.30 399,000 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
26.2
26.2
26.20 26.20 26.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
15.5
15.5
15.50 15.50 15.50 100 0 0 0
ASM
7.2
7.2
7.01 7.24 7 1,013,900 0 0 0
ASP
4.8
4.8
4.97 4.97 4.81 15,800 0 0 0
AST
73
73
72.50 73 71.60 600 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ATS
27.5
27.5
27.50 27.50 27.50 0 0 0 0
AVC
53.5
53.5
53.50 53.50 53.50 1,600 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
12.5
12.5
12.10 12.90 11.50 568,100 0 0 0
BAB
12.5
12.5
12.50 12.60 12.40 2,100 0 0 0
BAF
32
32
31.70 32 31.45 1,480,200 0 0 0
BAL
8.4
8.4
8.40 8.40 8.40 1,500 0 0 0
BAX
36
36
36 36 36 0 0 0 0
BBC
78.2
78.2
78.30 78.30 78.20 200 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BBM
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BBS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BBT
12.8
12.8
13 13.40 12.80 1,700 0 0 0
BCA
11.7
11.7
11.50 11.70 11.50 49,000 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8
8
8.10 8.10 7.90 9,100 0 0 0
BCE
10.4
10.4
10.31 10.41 10.31 19,300 0 0 0
BCF
40
40
40 40 40 500 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
67.7
67.7
68.90 69.30 67.70 226,900 0 0 0
BCP
10
10
10 10 10 0 0 0 0
BCR
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
37.5
37.5
38.50 38.70 37.50 1,400 0 0 0
BDT
9.5
9.5
9.50 9.50 9.30 84,800 0 0 0
BDW
31.9
31.9
31.90 31.90 31.90 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BFC
44.9
44.9
45.40 45.50 44 261,500 0 0 0
BGE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
27.7
27.7
26 27.70 26 4,900 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9
9
8.90 9 8.90 3,000 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
32
32
30.35 32 30.35 2,300 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
24.1
24.1
23.90 24.35 23.90 109,400 0 0 0
BID
38.4
38.4
38.50 38.50 38.25 1,451,400 0 0 0
BIG
6.4
6.4
6.60 6.80 6.10 460,800 0 0 0
BIO
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BKC
23.1
23.1
23.10 23.70 22.80 23,900 0 0 0
BKG
2.9
2.9
2.89 2.95 2.88 88,900 0 0 0
BLI
9.3
9.3
9.20 9.30 9.20 7,100 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
23
23
24 24 22.30 4,500 0 0 0
BMC
16.4
16.4
16.60 16.60 16.35 25,400 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.3
8.3
8.30 8.30 8.30 100 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BMI
19.2
19.2
19.20 19.30 19 604,500 0 0 0
BMJ
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BMK
15.8
15.8
15.80 15.80 15.80 100 0 0 0
BMP
164.1
164.1
164 166 163.90 73,800 0 0 0
BMS
13
13
12.90 13.10 12.90 122,100 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
8.1
8.1
8 8.10 7.90 251,800 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BQB
4.5
4.5
4.50 4.50 4.30 3,800 0 0 0
BRC
12.9
12.9
13 13 12.90 200 0 0 0
BRR
18
18
18.60 18.60 18 800 0 0 0
BRS
23
23
23 23 23 100 0 0 0
BSA
23
23
23 23 23 0 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
20
20
20 20 20 0 0 0 0
BSG
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BSH
19
19
19 19 19 0 0 0 0
BSI
42.1
42.1
41.75 42.70 41.75 726,800 0 0 0
BSL
9.5
9.5
10 10 9.50 400 0 0 0
BSP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BSQ
20.2
20.2
20.20 20.20 20.20 0 0 0 0
BSR
16.3
16.3
16.55 16.55 16.20 3,166,100 0 0 0
BT1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 2,600 0 0 0
BTD
17.2
17.2
17.20 17.20 17.20 100 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BTH
28.6
28.6
28.20 30 28.20 24,400 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 1,800 0 0 0
BTP
9.7
9.7
9.67 9.72 9.62 59,600 0 0 0
BTS
5.3
5.3
5.30 5.30 5.30 5,500 0 0 0
BTT
37.5
37.5
37.50 37.50 37.50 600 0 0 0
BTU
15
15
15 15 15 600 0 0 0
BTV
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BTW
58.9
58.9
58.90 58.90 58.90 200 0 0 0
BVB
13.7
13.7
13.80 13.90 13.60 1,318,700 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
54.2
54.2
54.10 54.20 53.30 404,500 0 0 0
BVL
16.8
16.8
16.80 16.80 16.70 5,300 0 0 0
BVN
17
17
17.50 17.50 17 200 0 0 0
BVS
33.3
33.3
33.40 33.80 33.20 199,200 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
47.7
47.7
47.10 47.70 47.10 49,400 0 0 0
BWS
33.6
33.6
33.61 33.61 33.61 300 0 0 0
BXH
17.1
17.1
17.40 19 17.10 1,800 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.3
15.3
15.30 15.30 15.30 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
25.6
25.6
24.80 25.60 24.50 57,500 0 0 0
C47
10
10
10 10.05 9.92 49,600 0 0 0
C4G
8.5
8.5
8.50 8.50 8.40 944,700 0 0 0
C69
12.7
12.7
12.50 12.80 12.10 844,700 0 0 0
C92
4.3
4.3
4.30 4.30 4.30 400 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.90 6.90 6.80 3,800 0 0 0
CAN
28.7
28.7
28.70 28.70 28.70 0 0 0 0
CAP
40.9
40.9
40.80 40.90 40.60 13,200 0 0 0
CAT
16.4
16.4
16.40 16.50 16.40 21,400 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
27.5
27.5
28.50 28.50 27.40 28,500 0 0 0
CC1
31
31
31 31 31 700 0 0 0
CCA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
CCC
16.4
16.4
16.80 17.60 15.65 228,200 0 0 0
CCI
26
26
26 26 26 700 0 0 0
CCL
6.5
6.5
6.40 6.49 6.35 172,200 0 0 0
CCM
39.9
39.9
39.90 39.90 39.90 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.6
12.6
12.60 12.60 12.60 100 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
45
45
45 45 45 0 0 0 0
CDC
27.7
27.7
28.80 28.80 27.60 565,700 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33
33
33 33 33 2,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.1
10.1
10.10 10.10 10.10 1,500 0 0 0
CDR
6.6
6.6
7 7 6.30 3,800 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
26
26
26.50 26.60 25.70 12,046,100 0 0 0
CET
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CFM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CFV
22
22
22 22 22 100 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CHP
31.8
31.8
31.75 32 31.75 120,000 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CI5
5.4
5.4
5.40 5.40 5.40 200 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CID
10.7
10.7
10.70 10.70 10.70 0 0 0 0
CIG
9.1
9.1
9.14 9.17 8.85 30,700 0 0 0
CII
26.4
26.4
26.65 26.85 26.10 15,217,900 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 800 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
45.6
45.6
45.30 45.60 45.30 8,900 0 0 0
CKD
22.8
22.8
22.70 22.80 22.70 600 0 0 0
CKG
11.8
11.8
11.80 12 11.80 41,200 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
53.5
53.5
53 53.50 53 900 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.6
21.6
21.60 21.60 21.60 0 0 0 0
CLL
30.9
30.9
30.75 30.90 30.65 16,600 0 0 0
CLM
67.5
67.5
67.50 67.50 67.50 100 0 0 0
CLW
43
43
43 43 43 0 0 0 0
CLX
15.9
15.9
16 16 15.90 58,700 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 200 0 0 0
CMD
23.3
23.3
23.30 23.30 23.30 100 0 0 0
CMF
350
350
350 350 350 0 0 0 0
CMG
38.7
38.7
38.60 38.85 38.45 418,100 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
25.8
25.8
25.80 25.80 25.80 100 0 0 0
CMN
60
60
60 60 60 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.4
8.4
8.50 8.60 8.10 24,000 0 0 0
CMT
13.1
13.1
13.30 13.30 13 10,500 0 0 0
CMV
8.1
8.1
8.11 8.11 8.10 5,700 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.7
6.7
6.57 6.73 6.54 306,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CNG
25.8
25.8
26 26 23.95 14,100 0 0 0
CNN
52
52
52 52 52 1,000 0 0 0
CNT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
COM
31
31
31 31 31 0 0 0 0
CPA
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CPC
17.6
17.6
17.60 17.60 17.60 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
31.5
31.5
31.90 32 31.50 7,900 0 0 0
CQT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CRC
8.8
8.8
8.85 8.88 8.65 827,800 0 0 0
CRE
9.2
9.2
9.20 9.24 9.16 393,300 0 0 0
CSC
18.3
18.3
18.10 18.30 18.10 3,100 0 0 0
CSI
27.1
27.1
27.50 28 27.10 2,400 0 0 0
CSM
14.2
14.2
14.15 14.30 14 395,200 0 0 0
CSV
32.5
32.5
31.95 32.50 31.40 978,700 0 0 0
CT3
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CT6
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
18.3
18.3
18.30 18.30 18.30 100 0 0 0
CTD
87.9
87.9
89.10 89.60 87.60 527,400 0 0 0
CTF
20
20
19.95 20 19.45 390,200 0 0 0
CTG
49.4
49.4
48.90 49.55 48.85 5,458,400 0 0 0
CTI
23.5
23.5
23.70 23.70 23.35 219,800 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9.1
9.1
9.30 9.40 9 247,900 0 0 0
CTR
93
93
90.70 93.70 90.70 690,500 0 0 0
CTS
36.5
36.5
36.40 37.20 36.30 1,240,700 0 0 0
CTT
19.7
19.7
19.70 19.70 19.70 0 0 0 0
CTW
24.1
24.1
24.10 24.10 24.10 100 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
27.0
27.0
27.45 27.45 26.90 11,100 0 0 0
CX8
10
10
10 10 10 0 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.4
10.4
10.30 10.40 10.30 4,500 0 0 0
D2D
36
36
35.90 36 35.60 22,300 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.7
17.7
17.80 17.80 17.70 300 0 0 0
DAE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DAH
3.8
3.8
3.95 3.95 3.77 40,200 0 0 0
DAN
34
34
34 34 34 0 0 0 0
DAS
15.5
15.5
13.70 15.50 13.70 4,300 0 0 0
DAT
9.1
9.1
9.25 9.25 8.60 15,200 0 0 0
DBC
26.6
26.6
26.50 26.90 26.30 4,083,900 0 0 0
DBD
51.8
51.8
51.50 52 51.30 6,300 0 0 0
DBM
23
23
23 23 23 0 0 0 0
DBT
11.3
11.3
11.10 11.30 11.10 7,100 0 0 0
DC1
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
11.9
11.9
11.70 12.10 11.60 976,400 0 0 0
DCF
36.7
36.7
36.70 36.70 36.70 500 0 0 0
DCG
31
31
31 31 31 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
34
34
34 34.30 33.55 535,400 0 0 0
DCM
34.8
34.8
35.10 35.35 34.55 2,170,300 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.6
9.6
10 10.10 9.20 130,900 0 0 0
DDG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
6.2
6.2
6.70 6.70 6.20 1,800 0 0 0
DDV
29.5
29.5
29.80 29.90 29.30 765,500 0 0 0
DFC
27.9
27.9
27.90 27.90 27.90 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
98.8
98.8
99.20 99.20 97.50 3,418,500 0 0 0
DGT
4.6
4.6
4.60 4.60 4.50 25,600 0 0 0
DGW
44.9
44.9
43.10 45.40 42.95 5,915,600 0 0 0
DHA
56.9
56.9
57.60 58.50 56.90 71,900 0 0 0
DHB
8.3
8.3
8.70 8.70 8.30 3,100 0 0 0
DHC
33.7
33.7
33.50 34 33.25 214,400 0 0 0
DHD
31
31
31 31 31 100 0 0 0
DHG
103.5
103.5
103.50 104.40 103.30 6,900 0 0 0
DHM
6.2
6.2
6.15 6.20 6.10 9,200 0 0 0
DHN
31
31
31 31 31 1,700 0 0 0
DHP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DHT
74.8
74.8
74.80 75 74.20 15,700 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
4 4 4 500 0 0 0
DIG
21
21
21.40 21.40 20.85 9,901,400 0 0 0
DIH
12
12
12 12 12 1,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DL1
6.3
6.3
6.10 6.50 6 1,642,200 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.72 2.89 2.72 2,574,200 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
23
23
23 23 23 0 0 0 0
DMC
59.5
59.5
59.50 59.50 59.50 0 0 0 0
DMN
7
7
7 7 7 5,200 0 0 0
DMS
8
8
8 8 8 0 0 0 0
DNA
25.5
25.5
25.50 25.50 25.50 0 0 0 0
DNC
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DNE
8.6
8.6
8.70 8.70 8.60 300 0 0 0
DNH
53
53
53 53 53 0 0 0 0
DNL
40
40
40 40 40 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
20
20
19.60 20 19.60 1,500 0 0 0
DNT
33.1
33.1
33.10 33.10 33.10 0 0 0 0
DNW
35
35
35 35 35 3,500 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DP1
36.1
36.1
34.10 38.20 34.10 1,400 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.8
51.8
51 52 51 5,700 0 0 0
DPG
45.7
45.7
45.20 45.95 45 1,168,700 0 0 0
DPH
50.3
50.3
50.30 50.30 50.30 0 0 0 0
DPM
24.2
24.2
24.50 24.50 23.95 3,464,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.8
38.8
39.10 39.45 38.55 560,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.9
10.9
10.55 10.90 10.50 16,500 0 0 0
DRC
15.8
15.8
15.85 16 15.70 252,600 0 0 0
DRG
8.9
8.9
8.80 9.20 8.80 7,000 0 0 0
DRH
2.4
2.4
2.38 2.44 2.37 483,400 0 0 0
DRI
12.8
12.8
12.90 12.90 12.60 389,000 0 0 0
DRL
50.6
50.6
50.60 50.60 50.60 300 0 0 0
DS3
6.3
6.3
6.20 6.30 6.20 400 0 0 0
DSD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DSE
26.0
26.0
25.75 26.50 25.60 847,500 0 0 0
DSG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
DSN
44
44
44 44.10 44 3,800 0 0 0
DSP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DST
9
9
8.90 9 8.80 28,200 0 0 0
DTA
4.5
4.5
4.51 4.55 4.51 28,300 0 0 0
DTD
18.6
18.6
18.80 18.80 18.30 262,300 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
2.5
2.5
2.50 2.60 2.50 30,900 0 0 0
DTK
11.6
11.6
11.60 11.60 11.60 200 0 0 0
DTL
14.4
14.4
14.55 14.55 14.35 8,900 0 0 0
DTP
113.6
113.6
113 114 113 1,800 0 0 0
DTT
15
15
15 15 15 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.7
6.7
6.70 6.70 6.60 60,800 0 0 0
DVN
20.6
20.6
20.30 20.60 20.10 48,300 0 0 0
DVP
69
69
69.80 69.80 69 3,900 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
17.6
17.6
17.51 17.60 17.51 200 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
19.6
19.6
19.80 19.80 19.30 11,927,900 0 0 0
DXL
18
18
18 18 18 0 0 0 0
DXP
10.9
10.9
10.90 11 10.80 137,900 0 0 0
DXS
10.2
10.2
10.20 10.30 10.05 1,274,700 0 0 0
DXV
3.7
3.7
3.72 3.78 3.72 10,000 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 0 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 0 0 0 0
EBS
11.6
11.6
11.10 11.60 11.10 200 0 0 0
ECI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ECO
22.8
22.8
21.30 22.82 21.30 14,700 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 2,900 0 0 0
EIB
22.5
22.5
22.25 22.75 22.15 11,518,600 0 0 0
EIC
24.9
24.9
24.90 24.90 24.90 500 0 0 0
EID
23.7
23.7
23.70 23.70 23.50 6,100 0 0 0
EIN
2.8
2.8
2.80 2.90 2.80 7,100 0 0 0
ELC
20.7
20.7
20.65 20.90 20.65 266,800 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
21.5
21.5
21.60 21.60 21.30 700 0 0 0
EVE
11.2
11.2
11.10 11.35 11.10 20,500 0 0 0
EVF
12.6
12.6
12.45 12.70 12.40 3,867,600 0 0 0
EVG
8.2
8.2
8.25 8.33 8.15 526,100 0 0 0
EVS
6.1
6.1
6.20 6.30 6.10 210,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.7
3.7
3.69 3.70 3.60 82,700 0 0 0
FCN
15.5
15.5
15.60 15.75 15.45 862,700 0 0 0
FCS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
FDC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
31.5
31.5
31.50 31.50 31.50 0 0 0 0
FIC
12.6
12.6
12.60 12.60 12.60 2,200 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
7.2
7.2
7.17 7.24 7.09 221,200 0 0 0
FIT
4.8
4.8
4.66 4.76 4.65 1,185,300 0 0 0
FMC
36.7
36.7
36.50 37 36.10 54,400 0 0 0
FOC
64.8
64.8
64.50 64.90 64.50 8,900 0 0 0
FOX
61.7
61.7
61.30 61.90 61 24,300 0 0 0
FPT
100
100
101 101.10 98.80 6,500,100 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
FRT
148.5
148.5
147 148.50 145.40 956,700 0 0 0
FSO
5.4
5.4
5.10 5.40 5.10 400 0 0 0
FT1
49.8
49.8
47.50 49.80 47.50 10,800 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
34.4
34.4
34.15 34.95 34.15 1,365,100 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.5
8.5
8.80 8.80 8.30 269,000 0 0 0
GAS
62.4
62.4
63.40 63.40 62.10 749,600 0 0 0
GCB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GCF
30.5
30.5
30.91 30.91 30.45 3,300 0 0 0
GDA
16.3
16.3
16.30 16.50 16.20 102,100 0 0 0
GDT
21.0
21.0
20.95 20.95 20.80 14,300 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 100 0 0 0
GEG
15.1
15.1
15.15 15.30 15 539,700 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
45.7
45.7
45.60 46.20 44.95 7,053,500 0 0 0
GGG
4
4
4 4 4 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
29.3
29.3
29.40 29.40 29.30 8,200 0 0 0
GIC
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GIL
15.6
15.6
15.80 15.80 15.45 142,500 0 0 0
GKM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.4
22.4
22.40 22.40 22.40 0 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
31.7
31.7
31.70 31.70 31.70 0 0 0 0
GMD
63.5
63.5
63.40 64.50 63.10 1,082,300 0 0 0
GMH
8.7
8.7
8.65 8.65 8.65 0 0 0 0
GMX
15.4
15.4
15.90 15.90 15.40 30,200 0 0 0
GND
32
32
32 32 32 0 0 0 0
GPC
2.4
2.4
2.40 2.50 2.30 13,700 0 0 0
GSM
31
31
31 31 30.60 3,100 0 0 0
GSP
10.5
10.5
10.45 10.55 10.45 8,800 0 0 0
GTA
9.4
9.4
9.41 9.41 9.40 2,000 0 0 0
GTD
11.8
11.8
11.80 11.80 11.80 100 0 0 0
GTS
11
11
11 11 11 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.3
28.3
29.10 29.15 28.25 4,239,500 0 0 0
GVT
70.1
70.1
70.10 70.10 70.10 100 0 0 0
H11
7
7
7 7 7 800 0 0 0
HAC
10
10
10 10 10 300 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 3,400 0 0 0
HAF
21
21
21 21 21 0 0 0 0
HAG
18.9
18.9
18.85 19 18.35 16,208,900 0 0 0
HAH
67.5
67.5
66.50 68.80 65 2,534,800 0 0 0
HAM
44
44
44 44 44 100 0 0 0
HAN
9
9
9.10 9.10 9 3,900 0 0 0
HAP
7.5
7.5
7.52 7.61 7 337,900 0 0 0
HAR
4.1
4.1
4.05 4.14 4.05 258,200 0 0 0
HAS
7.5
7.5
7.45 7.45 7.45 0 0 0 0
HAT
35
35
35 35 35 100 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HAX
10.8
10.8
10.85 10.95 10.70 438,600 0 0 0
HBC
6.4
6.4
6.50 6.50 6.30 758,000 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
4.8
4.8
4.90 4.90 4.80 5,000 0 0 0
HBS
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HCC
23.8
23.8
24 24 23.80 500 0 0 0
HCD
7.8
7.8
7.64 7.79 7.64 8,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.0
23.0
23 23.35 22.85 11,213,500 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16
16
16 16 16 100 0 0 0
HD6
11.8
11.8
11.80 12.40 11.80 5,500 0 0 0
HD8
7.2
7.2
7.20 7.20 7.20 0 0 0 0
HDA
6.2
6.2
6.40 6.40 6.20 10,200 0 0 0
HDB
30.5
30.5
30.15 30.50 30 13,963,400 0 0 0
HDC
28.5
28.5
28.85 28.95 28.25 2,446,200 0 0 0
HDG
32.8
32.8
33.80 33.80 32.80 3,439,900 0 0 0
HDM
39
39
38.50 39 38.50 4,800 0 0 0
HDP
25.5
25.5
25.50 25.50 25.50 500 0 0 0
HDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HEC
62.5
62.5
62.50 62.50 62.50 1,000 0 0 0
HEJ
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HEP
15.2
15.2
15 15.20 14.80 2,700 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
10
10
10 10 10 1,500 0 0 0
HFB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
257.4
257.4
253.03 257.38 253.03 6,700 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
12.1
12.1
12.30 12.50 11.90 1,183,400 0 0 0
HHS
14.9
14.9
15.15 15.15 14.70 2,141,200 0 0 0
HHV
14.3
14.3
14.40 14.45 14.15 4,923,800 0 0 0
HID
5.5
5.5
5.74 6.07 5.50 2,142,200 0 0 0
HII
5.9
5.9
5.75 5.94 5.70 974,000 0 0 0
HIO
7.3
7.3
7.30 7.50 6.90 4,400 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
27.5
27.5
27.50 27.50 27.50 400 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
14.1
14.1
14.10 14.60 14.10 1,400 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
300
300
300 300 300 0 0 0 0
HLC
13.9
13.9
13.90 14.10 13.90 17,200 0 0 0
HLD
18.5
18.5
18.50 18.60 18.20 36,600 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.8
11.8
11.60 11.75 11.40 18,300 0 0 0
HMD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
15.2
15.2
16.50 16.50 15.20 1,300 0 0 0
HMR
11.5
11.5
11.50 11.50 11.40 1,100 0 0 0
HMS
33.5
33.5
33.60 33.60 33.50 5,200 0 0 0
HNB
12.5
12.5
12.50 12.50 12.50 2,700 0 0 0
HND
10.8
10.8
10.80 10.80 10.70 9,600 0 0 0
HNF
33
33
32.90 33 32.90 400 0 0 0
HNG
6
6
6 6.20 5.90 5,518,300 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8.1
8.1
8 8.10 8 287,200 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.80 4.90 4.80 32,700 0 0 0
HPB
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HPD
17.2
17.2
17.20 17.20 17.20 2,000 0 0 0
HPG
27.5
27.5
27.25 27.60 27.15 35,028,300 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
21
21
21 21 21 200 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
77.4
77.4
77.40 77.40 77.40 400 0 0 0
HPT
25.1
25.1
25.10 25.10 25.10 100 0 0 0
HPW
19.8
19.8
19.80 19.80 19.80 200 0 0 0
HPX
4.7
4.7
4.73 4.79 4.65 2,082,500 0 0 0
HQC
3.1
3.1
3.15 3.20 3.10 5,973,200 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
29.0
29.0
28.10 28.95 28.10 900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.3
17.3
17.20 17.50 17.20 4,056,700 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
9.4
9.4
9.61 9.61 9.21 653,500 0 0 0
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HSV
4.3
4.3
4.50 4.60 4.30 27,500 0 0 0
HT1
16.2
16.2
16.40 16.40 16.15 142,800 0 0 0
HTC
27.1
27.1
32.80 32.80 27.10 900 0 0 0
HTE
3.6
3.6
3.50 3.60 3.50 7,700 0 0 0
HTG
47.5
47.5
47 47.65 47 81,800 0 0 0
HTI
24.4
24.4
24.30 24.50 24.30 28,900 0 0 0
HTL
25.0
25.0
25.80 25.80 24.90 10,900 0 0 0
HTM
9.1
9.1
9.20 9.20 9.10 2,500 0 0 0
HTN
9.3
9.3
9.36 9.38 9.27 203,400 0 0 0
HTP
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.7
12.7
12.05 12.65 12.05 8,600 0 0 0
HU1
6.5
6.5
6.50 6.50 6.50 3,500 0 0 0
HU4
12
12
12.30 12.30 12 400 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 100 0 0 0
HUB
15.6
15.6
15.75 15.75 15.55 8,100 0 0 0
HUG
29.8
29.8
29.80 29.80 29.80 100 0 0 0
HUT
18
18
18.20 18.30 17.70 2,713,500 0 0 0
HVA
19.9
19.9
20 20.10 19.10 55,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.5
13.5
13.40 13.55 13.35 118,900 0 0 0
HVN
30.3
30.3
29.60 30.45 29.60 1,661,200 0 0 0
HVT
30.6
30.6
30.30 30.70 30.30 16,200 0 0 0
HVX
2.6
2.6
2.72 2.72 2.60 4,400 0 0 0
HWS
14.5
14.5
14.80 14.80 14.40 1,100 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
47.4
47.4
47.40 47.40 47.40 100 0 0 0
ICF
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ICG
18.9
18.9
18.20 19.20 18.20 27,800 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
37.4
37.4
37.40 37.60 37.30 6,400 0 0 0
ICT
20.6
20.6
20.60 21 20 104,200 0 0 0
IDC
41.1
41.1
42.40 42.60 41 2,944,100 0 0 0
IDI
7.7
7.7
7.38 7.80 7.38 2,191,500 0 0 0
IDJ
5.6
5.6
5.70 5.70 5.50 618,100 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.6
26.6
26.50 26.70 26.50 14,700 0 0 0
IFS
21.2
21.2
21.30 24.40 21.20 5,600 0 0 0
IHK
12.1
12.1
12.10 12.10 12.10 0 0 0 0
IJC
12.4
12.4
12.50 12.60 12.30 1,839,900 0 0 0
ILA
5.3
5.3
5.30 5.30 5.30 200 0 0 0
ILB
25.9
25.9
26.10 26.10 25.90 800 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ILS
15.6
15.6
15.60 15.60 15.60 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.4
48.4
48 48.40 48 14,900 0 0 0
IN4
51
51
51 51 51 0 0 0 0
INC
22
22
22 22 22 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
42.3
42.3
42.30 42.30 42.30 2,200 0 0 0
IPA
19.6
19.6
19.50 19.90 19.40 178,700 0 0 0
IRC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
25.9
25.9
26 26 25.90 2,100 0 0 0
IST
41.8
41.8
41.80 41.80 41.80 100 0 0 0
ITC
15.4
15.4
15.50 15.80 15.25 388,900 0 0 0
ITD
13.5
13.5
13.40 13.60 13.20 39,300 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.80 125,300 0 0 0
ITS
4.5
4.5
4.40 4.50 4.40 200 0 0 0
IVS
9
9
9.10 9.20 9 98,500 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
7.3
7.3
7.41 7.41 7.25 93,200 0 0 0
KBC
35.0
35.0
35 35.05 34.40 3,088,000 0 0 0
KCB
10.6
10.6
10.80 10.80 10.60 6,700 0 0 0
KDC
52.6
52.6
52.60 52.80 51.80 180,700 0 0 0
KDH
35.4
35.4
35 35.45 34.40 6,433,600 0 0 0
KDM
19.5
19.5
19 19.50 18.40 125,300 0 0 0
KGM
5.6
5.6
5.60 5.60 5.60 100 0 0 0
KHD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
KHG
7.7
7.7
7.69 7.79 7.60 8,679,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.7
12.7
12.60 12.70 12.60 7,200 0 0 0
KHS
17.2
17.2
17 17.20 17 11,600 0 0 0
KHW
31
31
31 31 31 0 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
6.3
6.3
6.10 6.30 6.10 1,800 0 0 0
KLB
15.7
15.7
15.20 15.80 15.20 472,100 0 0 0
KMR
3
3
2.99 3.01 2.97 16,300 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.1
39.1
39.05 39.15 39.05 399,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.9
18.9
19.05 19.15 18.75 1,191,000 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
78.8
78.8
82 82 73.80 33,900 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
1.90 1.90 1.80 52,200 0 0 0
KST
12.8
12.8
13 13 12.80 1,300 0 0 0
KTC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
KTL
20
20
20 20 20 0 0 0 0
KTS
37.7
37.7
37.70 37.70 37.70 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
25
25
25 25 25 100 0 0 0
L12
4.2
4.2
4.10 4.20 4.10 1,700 0 0 0
L14
32.5
32.5
32.30 33 32 78,800 0 0 0
L18
27.4
27.4
27.50 27.80 27 12,900 0 0 0
L40
89.9
89.9
88.51 89.90 87.51 72,100 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
19
19
19 19 19 2,000 0 0 0
LAI
15.2
15.2
15.40 15.40 15.20 43,100 0 0 0
LAS
17.1
17.1
17 17.10 16.90 287,600 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
39.1
39.1
39.30 39.30 39.10 6,000 0 0 0
LBM
38.1
38.1
37.50 38.45 37.50 365,000 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.5
10.5
10.55 10.55 10.35 1,196,500 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
5.0
5.0
5.08 5.13 4.91 7,923,000 0 0 0
LDP
11.7
11.7
11.60 11.70 11.60 14,900 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.7
3.7
3.70 3.70 3.70 100 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
LGC
64
64
64 64 64 0 0 0 0
LGL
5.3
5.3
5.20 5.26 5.16 103,100 0 0 0
LHC
111
111
112.80 113.50 110 14,900 0 0 0
LHG
31
31
31.40 31.45 30.85 211,500 0 0 0
LIC
26
26
25.80 26 25.80 800 0 0 0
LIG
4.5
4.5
4.30 4.50 4.30 132,200 0 0 0
LIX
34.9
34.9
35 35.35 34.90 28,500 0 0 0
LKW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
LLM
16
16
16 16 16 100 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.8
13.8
13.80 13.80 13.80 0 0 0 0
LMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
10
10
10 10 10 3,100 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
49.6
49.6
50.40 50.50 48.95 1,390,600 0 0 0
LPT
5.6
5.6
6 6 5.60 300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.2
31.2
32.30 34 28.20 149,600 0 0 0
LSS
9.6
9.6
9.59 9.65 9.53 213,100 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LTG
7
7
7 7 7 0 0 0 0
M10
21.4
21.4
21.40 21.40 21.10 18,000 0 0 0
MA1
32.7
32.7
30.90 33.40 30.90 2,300 0 0 0
MAC
13.8
13.8
13.65 13.81 13.65 700 0 0 0
MAS
34.5
34.5
34.50 34.50 34.50 0 0 0 0
MBB
23.7
23.7
23.80 23.95 23.70 19,492,900 0 0 0
MBG
3.4
3.4
3.50 3.50 3.30 201,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
30.5
30.5
30.50 31.20 30.30 3,627,200 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.70 7.50 5,100 0 0 0
MCH
215
215
220 220 214 457,700 0 0 0
MCM
27
27
26.90 27 26.50 30,600 0 0 0
MCO
7.2
7.2
7 7.30 7 1,800 0 0 0
MCP
27.8
27.8
27.20 27.90 27 19,900 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
10 10 9.90 1,100 0 0 0
MDF
5.8
5.8
5.80 5.80 5.80 400 0 0 0
MDG
21
21
21 21 21 0 0 0 0
MEC
3
3
3 3 3 0 0 0 0
MED
25.2
25.2
25.20 25.20 25.20 100 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38
38
38.30 38.30 38 13,000 0 0 0
MGC
12.9
12.9
13.50 13.50 12.90 3,600 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
4.9
4.9
3.90 4.90 3.90 1,600 0 0 0
MH3
28.7
28.7
28.70 28.80 28.30 6,500 0 0 0
MHC
12.4
12.4
12.10 12.75 12.10 109,700 0 0 0
MIC
13.5
13.5
14.10 14.10 13.50 2,000 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17.5
17.5
17.40 17.55 17.40 141,900 0 0 0
MKP
27.5
27.5
27.50 27.50 27.50 0 0 0 0
MKV
14.9
14.9
14.80 14.90 14.80 2,400 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
18.8
18.8
18.80 18.80 18.80 100 0 0 0
MML
34.1
34.1
34.20 34.20 33.50 50,700 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.1
17.1
16.80 17.20 16.50 96,500 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.9
17.9
17.90 17.90 17.60 1,600 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.3
12.3
12.40 12.40 12.25 4,943,900 0 0 0
MSH
40.2
40.2
40.50 40.50 39.70 691,100 0 0 0
MSN
79
79
79.80 80.30 78.50 4,594,500 0 0 0
MSR
22.8
22.8
23.30 23.60 22.60 986,200 0 0 0
MST
5.4
5.4
5.50 5.50 5.40 1,059,400 0 0 0
MTA
13.9
13.9
14 14 13.70 7,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
MTH
23.5
23.5
23.50 23.50 23.10 1,200 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MTP
13.4
13.4
13.40 13.40 13.40 200 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
17.2
17.2
17 17.20 17 400 0 0 0
MVC
15.8
15.8
15.80 15.80 15.50 52,400 0 0 0
MVN
46.6
46.6
47.90 47.90 46.60 3,300 0 0 0
MWG
83
83
82.50 83.20 81.90 4,417,900 0 0 0
MZG
12.4
12.4
13.60 14.40 11.80 1,913,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
33.8
33.8
33.75 33.80 33.55 216,000 0 0 0
NAG
8.6
8.6
8.80 9 8.50 407,600 0 0 0
NAP
11
11
11 11 11 0 0 0 0
NAS
35
35
35 35 35 200 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
17.4
17.4
17.40 17.40 17.40 100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.9
19.9
20 20.15 19.80 36,100 0 0 0
NBC
8.5
8.5
8.40 8.50 8.30 63,100 0 0 0
NBE
12
12
12 12 12 1,300 0 0 0
NBP
7.8
7.8
7.80 7.80 7.70 1,900 0 0 0
NBT
19.7
19.7
18.90 19.70 18.90 200 0 0 0
NBW
31.2
31.2
31.20 31.20 31.20 0 0 0 0
NCG
10.7
10.7
11 11.20 10.50 8,700 0 0 0
NCS
42.5
42.5
42.50 42.50 42.50 300 0 0 0
NCT
96.4
96.4
99 99 96.20 58,100 0 0 0
ND2
36.4
36.4
36.30 36.40 36.30 1,200 0 0 0
NDC
127
127
127 127 127 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.7
11.7
11.70 11.70 11.60 247,800 0 0 0
NDP
25
25
25 25 25 0 0 0 0
NDT
5.2
5.2
4.90 5.20 4.90 1,100 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
6.8
6.8
6.90 6.90 6.80 124,200 0 0 0
NET
69
69
68.80 69 68.80 1,000 0 0 0
NFC
60
60
60 60 60 3,300 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
18.2
18.2
18.16 18.25 18.03 196,800 0 0 0
NHC
21
21
21 21 21 100 0 0 0
NHH
11.6
11.6
11.40 11.90 11.35 137,100 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NKG
17.3
17.3
17.40 17.60 17.20 11,733,300 0 0 0
NLG
37.5
37.5
37.90 38 37.15 2,009,200 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
53.9
53.9
53 53.90 52.50 70,400 0 0 0
NNT
60.9
60.9
60.90 60.90 60.90 0 0 0 0
NO1
6.7
6.7
6.69 6.83 6.61 163,000 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NRC
6.3
6.3
6.60 6.60 6.20 4,320,300 0 0 0
NS2
20.9
20.9
20.90 20.90 20.90 100 0 0 0
NSC
78.7
78.7
78.70 78.70 78.70 200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.40 6,200 0 0 0
NSL
20.7
20.7
20.70 20.70 20.70 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13
13
13 13 13 0 0 0 0
NT2
24.1
24.1
24.10 24.75 24 934,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
161.6
161.6
161.90 162.60 161.60 18,100 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
57.8
57.8
57.80 57.80 57.80 0 0 0 0
NTL
18.2
18.2
18.35 18.45 18.05 544,500 0 0 0
NTP
63.2
63.2
63.60 63.80 63.10 127,700 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
25
25
25 25 25 100 0 0 0
NUE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NVB
14.3
14.3
14.30 14.40 14 113,800 0 0 0
NVL
15.9
15.9
15.80 16.10 15.30 36,693,400 0 0 0
NVP
58
58
58 58 58 500 0 0 0
NVT
7.7
7.7
7.72 7.72 7.72 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
3.80 3.80 3.80 100 0 0 0
OCB
12.5
12.5
12.35 12.45 12.35 3,577,100 0 0 0
OCH
6
6
6 6 5.90 41,200 0 0 0
ODE
45.9
45.9
45.80 46 45.70 18,700 0 0 0
OGC
3.8
3.8
3.85 3.85 3.79 364,400 0 0 0
OIL
10.9
10.9
11 11 10.80 826,100 0 0 0
ONE
5.6
5.6
5.60 5.60 5.60 200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22
22
22 22 21.90 7,200 0 0 0
ORS
14.5
14.5
14.45 14.80 14.30 1,624,000 0 0 0
PAC
24
24
24.20 24.20 23.80 152,400 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
28.8
28.8
29.05 29.25 28.80 808,400 0 0 0
PAP
25
25
25 25.50 25 800 0 0 0
PAS
3.3
3.3
3.40 3.40 3.20 52,600 0 0 0
PAT
104.7
104.7
105.10 105.20 104.20 11,500 0 0 0
PBC
6.5
6.5
6.40 6.50 6.40 11,500 0 0 0
PBP
12.8
12.8
12.80 12.80 12.80 100 0 0 0
PBT
12.6
12.6
12.60 12.60 12.60 200 0 0 0
PC1
22.5
22.5
22.85 22.85 22.40 2,128,900 0 0 0
PCC
25
25
25 25 25 0 0 0 0
PCE
20.9
20.9
20.90 20.90 20.90 0 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
20.4
20.4
20.40 20.50 20.40 87,600 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.3
10.3
10.30 10.40 9.70 5,500 0 0 0
PDB
24.6
24.6
24.70 24.70 24.60 6,800 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
94
94
94 94 94 2,300 0 0 0
PDR
23
23
23.10 23.35 22.80 7,818,600 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4
4
4 4 4 100 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
40
40
40 40 40 0 0 0 0
PET
32.7
32.7
33.25 33.45 32.65 801,900 0 0 0
PFL
2.5
2.5
2.50 2.60 2.50 244,500 0 0 0
PGB
12.8
12.8
12.80 12.80 12.60 13,800 0 0 0
PGC
13.7
13.7
13.55 13.75 13.50 18,700 0 0 0
PGD
24.2
24.2
24.35 24.35 24.15 1,900 0 0 0
PGI
19.7
19.7
19.70 19.70 19.70 100 0 0 0
PGN
6.2
6.2
6.40 6.50 6.20 18,700 0 0 0
PGS
48.8
48.8
48.80 48.80 48.80 0 0 0 0
PGT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PGV
19.9
19.9
19.95 19.95 19.70 10,500 0 0 0
PHC
5.1
5.1
5.06 5.08 5.03 10,400 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
67.5
67.5
67.50 67.50 67.50 0 0 0 0
PHP
34.5
34.5
35 35 33 77,600 0 0 0
PHR
56.5
56.5
57.30 57.60 56.40 179,500 0 0 0
PHS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PIA
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PIC
16.8
16.8
16.80 16.80 16.80 2,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.7
12.7
12.70 12.70 12.70 100 0 0 0
PIT
6.5
6.5
6.25 6.50 6.21 1,600 0 0 0
PIV
3.4
3.4
3.50 3.60 3.40 151,300 0 0 0
PJC
32
32
32 32 32 0 0 0 0
PJS
41.7
41.7
41.70 41.70 41.70 0 0 0 0
PJT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 5,000 0 0 0
PLC
26.4
26.4
26.40 27 24.10 220,100 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
6.0
6.0
6 6.06 5.95 40,500 0 0 0
PLX
34.6
34.6
34.65 35.10 34.55 2,769,100 0 0 0
PMB
10.2
10.2
10.20 10.20 10.20 100 0 0 0
PMC
185.9
185.9
185.93 186.13 185.93 5,700 0 0 0
PMG
7.8
7.8
7.78 7.78 7.24 5,500 0 0 0
PMJ
16.0
16.0
15.95 15.95 15.95 0 0 0 0
PMP
13
13
13 13 13 0 0 0 0
PMS
34
34
34 34 34 0 0 0 0
PMT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PMW
39.3
39.3
39.30 39.30 39.30 100 0 0 0
PNC
24.6
24.6
24.60 24.60 24.60 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
17.8
17.8
41.30 41.30 17.80 200 0 0 0
PNJ
89.4
89.4
89.90 90.30 89 271,500 0 0 0
PNP
22.9
22.9
22.90 22.90 22.90 0 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.6
15.6
15.50 15.70 15.50 9,500 0 0 0
POT
20
20
20 20 20 0 0 0 0
POV
7.7
7.7
7.70 7.70 7.70 100 0 0 0
POW
15.1
15.1
15.20 15.30 14.95 6,155,000 0 0 0
PPC
10.1
10.1
10.15 10.30 10.05 492,400 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.8
27.8
27.71 27.99 27.71 16,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19
19
19 19 19 0 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPY
8.9
8.9
8.90 8.90 8.90 6,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.4
14.4
14.20 14.40 14.20 2,100 0 0 0
PRE
22.5
22.5
22.50 22.60 22.50 14,400 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.2
11.2
11.10 11.20 10.90 3,800 0 0 0
PSB
4.4
4.4
4.30 4.40 4.30 17,400 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
16.8
16.8
16.50 17.40 16.50 466,200 0 0 0
PSE
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
8 8.10 8 110,100 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
19.50 20 16.80 8,100 0 0 0
PSW
7.7
7.7
7.70 7.80 7.70 57,000 0 0 0
PTB
50.4
50.4
51.10 51.20 50.20 69,100 0 0 0
PTC
7.5
7.5
7.59 7.59 7.40 9,100 0 0 0
PTD
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
40
40
40 40 40 500 0 0 0
PTL
3.1
3.1
3.10 3.11 3.05 8,800 0 0 0
PTO
19.8
19.8
19.60 19.80 19.60 600 0 0 0
PTP
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
PTS
10.5
10.5
10.50 10.50 10.40 1,800 0 0 0
PTT
11
11
11 11 11 0 0 0 0
PTV
3.8
3.8
3.90 3.90 3.80 15,900 0 0 0
PV2
2.8
2.8
2.70 2.80 2.70 27,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.5
29.5
29.90 29.90 29.50 110,700 0 0 0
PVC
11.1
11.1
11.20 11.30 11.10 954,000 0 0 0
PVD
26.2
26.2
26.65 26.95 26.10 7,405,100 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.1
6.1
6.20 6.20 6.10 5,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
90.4
90.4
86.80 92 85.80 128,300 0 0 0
PVM
17.6
17.6
17.60 17.60 17.50 22,600 0 0 0
PVO
5.9
5.9
6 6 5.90 5,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.5
32.5
32.71 33.08 32.24 5,395,800 0 0 0
PVT
18.6
18.6
18.75 18.80 18.40 3,284,600 0 0 0
PVV
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.6
3.6
3.50 3.70 3.50 7,000 0 0 0
PWS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
16.4
16.4
16.40 16.80 16.30 146,500 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QCC
15.3
15.3
15.30 15.30 15.30 0 0 0 0
QCG
13.9
13.9
13.85 14.45 13.80 669,200 0 0 0
QHD
38.1
38.1
38.10 38.10 38.10 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.7
5.7
5.70 5.70 5.70 2,100 0 0 0
QNP
31
31
31 31 31 0 0 0 0
QNS
43.8
43.8
44.20 44.20 43.80 126,400 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
16.7
16.7
16 16.70 16 800 0 0 0
QPH
34
34
34.10 34.80 33.80 8,900 0 0 0
QSP
25
25
25 25 25 0 0 0 0
QST
29.7
29.7
29.70 29.70 29.70 0 0 0 0
QTC
23.5
23.5
23.50 23.50 23.40 2,400 0 0 0
QTP
12.8
12.8
12.70 12.80 12.70 173,100 0 0 0
RAL
93.8
93.8
92.50 93.80 92.50 1,500 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
6.2
6.2
6.70 6.70 6.10 2,300 0 0 0
RCC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
12.3
12.3
11.80 12.30 11.80 51,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
67.4
67.4
66 67.50 65.80 693,800 0 0 0
RIC
10.3
10.3
10.40 10.50 9.60 32,200 0 0 0
RTB
28.1
28.1
29.40 29.40 28.10 200 0 0 0
RYG
11
11
11.35 11.40 10.80 161,400 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
34.1
34.1
34.05 34.10 34.05 3,000 0 0 0
S55
56
56
56 56 56 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.5
9.5
9.40 9.50 9.30 48,800 0 0 0
SAB
47.2
47.2
47.30 47.50 46.80 623,200 0 0 0
SAC
12.8
12.8
12.80 12.80 12.70 1,400 0 0 0
SAF
52
52
52 52 52 2,400 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
8.1
8.1
8.09 8.09 7.80 382,700 0 0 0
SAP
17
17
17 17 17 0 0 0 0
SAS
33.1
33.1
32.90 33.30 32.80 5,800 0 0 0
SAV
13.8
13.8
13.75 13.80 13.70 7,800 0 0 0
SB1
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SBA
29.0
29.0
28.60 28.95 28.50 11,300 0 0 0
SBB
17.4
17.4
17.40 17.40 17.40 35,000 0 0 0
SBD
7.6
7.6
7.60 7.60 7.60 0 0 0 0
SBG
14.7
14.7
14.70 14.80 14.40 262,700 0 0 0
SBH
42
42
42 42 42 0 0 0 0
SBL
6.7
6.7
7.20 7.90 6.70 2,400 0 0 0
SBM
33
33
33 33 33 0 0 0 0
SBR
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SBS
5.6
5.6
5.60 5.70 5.50 571,200 0 0 0
SBT
25.4
25.4
25.30 25.40 25.15 834,900 0 0 0
SBV
8.0
8.0
7.82 7.97 7.70 11,300 0 0 0
SC5
16.3
16.3
16.30 16.30 16.30 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
65.1
65.1
64.70 65.10 64.70 25,000 0 0 0
SCI
9.5
9.5
9.40 9.50 9.40 17,200 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCL
19.8
19.8
18.90 20.10 18.90 30,100 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.8
8.8
8.82 8.88 8.67 2,084,400 0 0 0
SCS
56.2
56.2
55.50 56.60 55.40 865,900 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4
4
3.80 4 3.80 300 0 0 0
SD3
7.4
7.4
7.40 7.40 7.40 700 0 0 0
SD5
9
9
8.90 9 8.90 13,700 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.5
11.5
11.60 11.70 11.50 26,400 0 0 0
SDA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
9
9
9 9 9 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
11.2
11.2
11.18 11.18 11.18 100 0 0 0
SDK
17.2
17.2
17.20 17.20 17.20 100 0 0 0
SDN
27.6
27.6
27.60 27.60 27.60 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
17
17
17 17 17 100 0 0 0
SDV
31.5
31.5
31.50 31.50 31.50 25,100 0 0 0
SDY
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SEA
46
46
46 46 46 0 0 0 0
SEB
49
49
49 49 49 0 0 0 0
SED
20.7
20.7
20.80 20.90 20.60 24,600 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 2,000 0 0 0
SFC
20.0
20.0
21.40 21.40 19.96 1,300 0 0 0
SFG
10.5
10.5
10.30 10.55 10.15 900 0 0 0
SFI
26.1
26.1
26.10 26.10 26.10 0 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13.2
13.2
13 13.20 13 2,100 0 0 0
SGC
80
80
80 83.90 80 6,400 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
28
28
28 28 28 0 0 0 0
SGI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SGN
61.2
61.2
61.30 61.30 61.10 6,500 0 0 0
SGP
26.7
26.7
26.70 27 26.40 59,600 0 0 0
SGR
20.6
20.6
20.70 20.70 20.50 112,800 0 0 0
SGS
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SGT
16.7
16.7
16.25 16.80 16.20 3,700 0 0 0
SHA
4.1
4.1
4.03 4.11 4 2,000 0 0 0
SHB
16.5
16.5
16.50 16.60 16.30 44,005,400 0 0 0
SHC
11
11
11 11 11 200 0 0 0
SHE
7.3
7.3
7 7.30 7 1,000 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
14.4
14.4
14.40 14.60 14.35 792,300 0 0 0
SHN
4.8
4.8
4.70 4.90 4.70 25,700 0 0 0
SHP
35
35
35.05 35.05 35 200 0 0 0
SHS
22.9
22.9
23 23.50 22.80 13,873,200 0 0 0
SID
18.9
18.9
18.90 18.90 18.90 200 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIV
39.4
39.4
40 41.70 39.30 800 0 0 0
SJ1
11
11
11 11 11 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.2
14.2
14.20 14.20 14.10 46,400 0 0 0
SJE
18.5
18.5
18.60 18.60 18.40 27,100 0 0 0
SJG
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SJM
5
5
4.90 5.40 4.50 11,200 0 0 0
SJS
61.1
61.1
61.50 61.90 60.90 28,500 0 0 0
SKG
10.3
10.3
10.25 10.25 10.15 38,900 0 0 0
SKH
24.5
24.5
24.50 24.50 24.50 300 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
27
27
27 27.30 27 3,200 0 0 0
SLS
167
167
166.90 167 164.70 5,000 0 0 0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
40.4
40.4
40.60 40.60 40.10 9,200 0 0 0
SMC
13.6
13.6
13.60 13.90 13.40 258,400 0 0 0
SMN
11.4
11.4
11.50 11.50 11.40 200 0 0 0
SMT
12.7
12.7
12.70 13 12.70 6,800 0 0 0
SNC
27.8
27.8
27.80 27.80 27.80 0 0 0 0
SNZ
32
32
31.90 32 31.90 1,800 0 0 0
SP2
22.1
22.1
22.10 22.10 22.10 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.1
9.1
8.50 9.10 8.20 2,800 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.6
10.6
10.55 10.60 10.55 300 0 0 0
SPV
23.9
23.9
23.90 23.90 23.90 0 0 0 0
SQC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SRB
2
2
2 2 1.90 5,400 0 0 0
SRC
51.8
51.8
52.60 52.60 50 1,200 0 0 0
SRF
7.6
7.6
7.70 7.70 7.40 5,600 0 0 0
SSB
17.4
17.4
17.45 17.45 17.05 3,411,700 0 0 0
SSC
32
32
32 32 32 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.3
8.3
8.10 8.30 8.10 11,200 0 0 0
SSH
79
79
79 79 79 0 0 0 0
SSI
35.6
35.6
35.45 35.95 35.20 25,611,500 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
5.6
5.6
5.60 5.60 5.54 82,300 0 0 0
STB
49.5
49.5
48.90 49.65 48.50 8,541,600 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
32.7
32.7
32.70 32.70 32.70 1,100 0 0 0
STH
22.7
22.7
22.70 22.80 22.40 191,500 0 0 0
STK
17.0
17.0
16.90 17.05 15.85 19,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.4
8.4
8.40 8.40 8.40 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
48.5
48.5
48.50 48.50 48.50 0 0 0 0
SVC
26.7
26.7
26.45 26.65 26.45 2,300 0 0 0
SVD
6.2
6.2
6.02 6.31 5.87 22,900 0 0 0
SVG
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
47.2
47.2
43.15 47.20 43.15 700 0 0 0
SVN
2.8
2.8
2.90 2.90 2.80 127,000 0 0 0
SVT
10.6
10.6
11 11 10.60 6,100 0 0 0
SWC
30.1
30.1
30.10 30.10 30.10 2,200 0 0 0
SZB
37.8
37.8
37.80 37.80 37.80 500 0 0 0
SZC
32.5
32.5
32.65 32.95 32.30 629,200 0 0 0
SZE
10.1
10.1
10 10.10 10 4,300 0 0 0
SZG
36.2
36.2
36.20 36.20 36.20 0 0 0 0
SZL
45.2
45.2
45 45.30 45 2,300 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TA9
11.8
11.8
11.60 11.80 11.60 5,200 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
44.3
44.3
44.80 45 43.90 255,000 0 0 0
TAN
39
39
39 39 39 2,500 0 0 0
TAW
31
31
31 31 31 200 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.8
37.8
37.80 37.80 37.80 0 0 0 0
TBD
137.0
137.0
137.00 137.00 137.00 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TCB
35.4
35.4
35.20 35.35 34.95 8,594,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.7
20.7
20.67 20.81 20.38 5,666,100 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.7
34.7
34.55 34.65 34.50 8,100 0 0 0
TCM
29
29
28.95 29 28.50 2,011,800 0 0 0
TCO
10.0
10.0
9.95 9.98 9.30 203,500 0 0 0
TCR
2.8
2.8
2.78 2.84 2.78 500 0 0 0
TCT
20.0
20.0
19.95 19.95 19.95 100 0 0 0
TCW
32.3
32.3
31.90 32.30 31.90 11,400 0 0 0
TDB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
TDC
12.1
12.1
12.25 12.25 12 278,500 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 800 0 0 0
TDG
3.1
3.1
3.20 3.20 3.05 61,700 0 0 0
TDH
4.8
4.8
4.89 4.89 4.80 138,900 0 0 0
TDM
58.5
58.5
58.50 58.50 58.50 100 0 0 0
TDP
28.8
28.8
28.50 29 28.50 56,000 0 0 0
TDS
8.3
8.3
8.30 8.30 8.20 15,100 0 0 0
TDT
6.5
6.5
6.50 6.50 6.40 17,000 0 0 0
TDW
50.9
50.9
50.90 50.90 50.90 0 0 0 0
TED
57.4
57.4
57.40 57.40 57.40 500 0 0 0
TEG
6.4
6.4
6.48 6.48 6.38 1,700 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
58.8
58.8
65 65 56.90 4,200 0 0 0
TGP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.2
8.2
8.20 8.20 8.20 0 0 0 0
THD
31
31
31.60 31.60 31 8,900 0 0 0
THG
48.1
48.1
48.60 48.60 48 43,800 0 0 0
THM
10.7
10.7
10.70 10.70 10.70 100 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8
8
8 8.10 8 3,200 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TID
24
24
24.50 24.50 24 4,000 0 0 0
TIE
3.4
3.4
3.60 3.60 3.40 300 0 0 0
TIG
7.9
7.9
7.90 7.90 7.60 672,400 0 0 0
TIN
52.3
52.3
52 52.30 52 7,400 0 0 0
TIP
18.7
18.7
18.90 18.90 18.60 87,000 0 0 0
TIS
4.9
4.9
4.70 4.90 4.70 6,400 0 0 0
TIX
46.3
46.3
46.25 46.25 46.25 0 0 0 0
TJC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKU
14.4
14.4
14.40 14.40 14.40 2,400 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
8.2
8.2
8.20 8.24 8.15 130,500 0 0 0
TLG
53
53
52 53 51.90 350,800 0 0 0
TLH
5.3
5.3
5.23 5.33 5.23 110,800 0 0 0
TLI
6.4
6.4
6.30 6.40 5.70 1,100 0 0 0
TLP
7.1
7.1
6.50 7.10 6.50 2,300 0 0 0
TLT
21
21
21 21 21 10,000 0 0 0
TMB
56.6
56.6
56.50 56.60 56 1,300 0 0 0
TMC
7.8
7.8
7.70 7.80 7.70 1,200 0 0 0
TMG
76
76
76 76 76 0 0 0 0
TMP
61
61
60.80 61 60.80 200 0 0 0
TMS
41
41
41 41 41 0 0 0 0
TMT
10.4
10.4
10.35 10.35 10.30 16,800 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TN1
15.0
15.0
15.30 15.30 14.80 32,800 0 0 0
TNB
9.6
9.6
9.30 9.60 9.30 800 0 0 0
TNC
30
30
30 30 30 100 0 0 0
TNG
20.1
20.1
20 20.10 19.70 1,421,500 0 0 0
TNH
12.4
12.4
12.50 12.60 12.30 197,000 0 0 0
TNI
6.1
6.1
6.05 6.10 6 74,100 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
21.8
21.8
21.80 21.80 21.80 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
8.3
8.3
8.39 8.39 8.06 42,200 0 0 0
TNV
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TNW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
146.9
146.9
147.90 147.90 144 41,300 0 0 0
TOT
15.9
15.9
15.20 15.90 15.20 1,900 0 0 0
TOW
35.2
35.2
35 35.50 35 1,100 0 0 0
TPB
17.6
17.6
17.15 17.60 17.10 13,307,100 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
11
11
11 11 11 0 0 0 0
TPS
50
50
50 50 50 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TRA
67
67
67.50 67.50 67 800 0 0 0
TRC
75.4
75.4
76 76.50 75.20 48,700 0 0 0
TRS
31.3
31.3
31.30 31.30 31.30 300 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.7
5.7
5.80 6.20 5.70 3,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14
14
14 14 14 0 0 0 0
TSB
36
36
36.50 36.50 36 600 0 0 0
TSC
3.1
3.1
3 3.17 3 514,000 0 0 0
TSD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TSG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TSJ
31.9
31.9
31.90 31.90 31.90 0 0 0 0
TST
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TT6
7.2
7.2
6.80 7.30 6.20 47,200 0 0 0
TTA
11.5
11.5
11.55 11.60 11.40 91,800 0 0 0
TTC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TTD
85.1
85.1
85.10 85.10 85.10 0 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.9
2.9
2.91 2.93 2.87 602,700 0 0 0
TTG
10.8
10.8
9.50 10.80 9.50 1,900 0 0 0
TTH
2.5
2.5
2.50 2.50 2.40 24,500 0 0 0
TTL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TTN
17.6
17.6
17.40 17.70 17.40 96,900 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.8
33.8
33.60 33.80 33.60 600 0 0 0
TUG
14.9
14.9
14.90 14.90 14.90 0 0 0 0
TV1
23.6
23.6
23.60 23.60 23.60 23,200 0 0 0
TV2
36.6
36.6
35.70 36.80 35.70 233,600 0 0 0
TV3
15.9
15.9
15.90 15.90 15.90 500 0 0 0
TV4
15.5
15.5
16 16 15 4,200 0 0 0
TV6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.9
8.9
8.68 8.90 8.68 11,900 0 0 0
TVC
9.2
9.2
9.30 9.40 9.10 126,700 0 0 0
TVD
10.3
10.3
10.20 10.30 10.20 2,600 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
66.4
66.4
66.40 66.40 66.40 500 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8
8
7.90 8 7.80 136,700 0 0 0
TVS
16.9
16.9
16.85 17.15 16.70 156,100 0 0 0
TVT
17.4
17.4
17.95 17.95 17.40 1,000 0 0 0
TW3
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TXM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TYA
18.8
18.8
18.15 18.85 18.15 20,900 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.3
7.3
7.20 7.30 7.10 42,400 0 0 0
UDL
18
18
18 18 18 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
53.5
53.5
53.50 53.50 53.50 1,200 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.6
8.6
9.50 9.50 8.60 5,200 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
9
9
9 9 9 200 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 8,200 0 0 0
USD
17.7
17.7
17.70 17.70 17.70 1,000 0 0 0
UXC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
V12
12.7
12.7
12.70 12.70 12.70 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7
7
7 7 7 0 0 0 0
VAB
11.2
11.2
11.05 11.25 11.05 400,300 0 0 0
VAF
19.0
19.0
18.95 18.95 18.95 100 0 0 0
VAV
34.1
34.1
34.60 34.60 34.10 600 0 0 0
VBB
11.3
11.3
11.40 11.40 11.20 20,400 0 0 0
VBC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
8.8
8.8
8.70 8.90 8.70 500 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
7.1
7.1
6.90 7.20 6.90 308,700 0 0 0
VC3
27.7
27.7
28.10 28.30 27.70 1,220,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
26.8
26.8
29.70 29.70 26.80 2,600 0 0 0
VC7
10.9
10.9
10.80 11 10.70 205,200 0 0 0
VC9
3.7
3.7
3.70 3.70 3.70 300 0 0 0
VCA
8.9
8.9
8.85 8.96 8.84 4,500 0 0 0
VCB
59.9
59.9
60.40 60.40 59.80 2,158,800 0 0 0
VCC
9.3
9.3
9.50 9.50 9.30 13,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293
293
287 293 287 700 0 0 0
VCG
24.5
24.5
24.75 24.75 24.30 2,962,100 0 0 0
VCI
36.4
36.4
36.40 36.75 36.15 11,135,300 0 0 0
VCM
9
9
9.50 9.50 9 800 0 0 0
VCP
25.6
25.6
25.80 25.80 25.60 13,200 0 0 0
VCR
38
38
34.60 38 34.60 2,100 0 0 0
VCS
47.1
47.1
47.30 47.30 47 41,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
36
36
36 36 36 1,000 0 0 0
VCX
11
11
11 11 11 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VDN
21
21
21 21 21 0 0 0 0
VDP
48.9
48.9
48.85 48.85 48.85 0 0 0 0
VDS
19.2
19.2
19.10 19.45 18.95 1,984,700 0 0 0
VDT
11
11
11 11 11 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 200 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VE9
4
4
4.10 4.10 3.90 15,800 0 0 0
VEA
36.8
36.8
37.10 39.20 36.50 1,027,600 0 0 0
VEC
45.5
45.5
48 49.50 45.40 27,900 0 0 0
VEF
131.5
131.5
132 132 131.20 10,500 0 0 0
VES
11.1
11.1
11.30 11.30 11.10 1,100 0 0 0
VET
16
16
17 17 16 600 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
55.1
55.1
54.80 55.10 54.80 6,400 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
46.8
46.8
47.15 47.20 46.30 936,700 0 0 0
VGG
45
45
45.80 45.80 45 4,700 0 0 0
VGI
80.9
80.9
81 83.20 80 1,379,100 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
28.4
28.4
28.50 28.50 28.10 9,300 0 0 0
VGR
57.2
57.2
56.94 57.42 55.59 5,500 0 0 0
VGS
29.2
29.2
29.20 29.60 29 422,200 0 0 0
VGT
12.9
12.9
12.80 13 12.50 1,629,800 0 0 0
VGV
34
34
34 34 34 100 0 0 0
VHC
60.7
60.7
59 61 58.80 4,256,400 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.4
4.4
4.40 4.40 4.30 226,400 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.1
2.1
2 2.10 2 281,400 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VHM
97
97
95.70 97 94 3,666,000 0 0 0
VIB
18.7
18.7
18.75 18.80 18.60 5,488,600 0 0 0
VIC
220
220
217 221 215.50 3,027,200 0 0 0
VID
5.2
5.2
5.13 5.18 5.13 5,200 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.2
15.2
16 16 15.20 1,600 0 0 0
VIG
5.9
5.9
5.90 6 5.90 129,700 0 0 0
VIH
22.1
22.1
22.10 22.10 22.10 0 0 0 0
VIM
10.5
10.5
10.50 10.50 10.50 400 0 0 0
VIN
18.3
18.3
18.30 18.30 18.30 200 0 0 0
VIP
12.9
12.9
12.85 12.90 12.80 67,600 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.9
18.9
17.40 18.90 17.20 300 0 0 0
VIW
16
16
16.20 16.20 15.30 4,300 0 0 0
VIX
26
26
26.10 26.70 25.60 44,335,700 0 0 0
VJC
179.1
179.1
180.20 180.20 177 1,830,000 0 0 0
VLA
9
9
9 9 9 0 0 0 0
VLB
47.5
47.5
47.70 48 47.50 30,000 0 0 0
VLC
14.1
14.1
14.20 14.30 14 48,300 0 0 0
VLF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLG
8.9
8.9
8.90 9 8.20 5,800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28
28
28 28 28 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.2
6.2
6.10 6.30 6.10 1,300 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VMK
51
51
51 51 51 0 0 0 0
VMS
32.7
32.7
32.70 32.70 32.70 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
18
18
17.90 18 17.90 200 0 0 0
VNB
16.7
16.7
16.60 16.70 16.60 5,700 0 0 0
VNC
35
35
35 35 35 100 0 0 0
VND
20.2
20.2
20.05 20.50 20 22,820,500 0 0 0
VNE
6.3
6.3
6.43 6.43 6.26 85,700 0 0 0
VNF
15.7
15.7
15.50 15.70 15.40 2,500 0 0 0
VNG
7.2
7.2
7.22 7.24 7.22 5,600 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
8.5
8.5
8.50 8.50 8.50 200 0 0 0
VNL
23
23
23.95 23.95 23 300 0 0 0
VNM
60.7
60.7
62 62.30 60.50 5,559,900 0 0 0
VNP
18.4
18.4
18.60 19.30 18 138,700 0 0 0
VNR
20.6
20.6
20.50 20.70 20.50 5,400 0 0 0
VNS
9.2
9.2
9.16 9.20 9.12 18,500 0 0 0
VNT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VNX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VNZ
380
380
380 380.30 380 1,000 0 0 0
VOC
12.7
12.7
12.60 12.70 12.60 2,400 0 0 0
VOS
13.2
13.2
13.15 13.45 13.15 2,030,600 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
28.8
28.8
28.30 28.80 28.15 18,859,400 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
26
26
26 26.10 25.90 16,800 0 0 0
VPG
6.4
6.4
6.34 6.39 6.32 273,300 0 0 0
VPH
4.9
4.9
4.91 4.99 4.90 16,100 0 0 0
VPI
54.3
54.3
54.50 55 54 2,358,100 0 0 0
VPR
17.9
17.9
17.80 17.90 17.80 12,800 0 0 0
VPS
9.7
9.7
9.80 9.90 9.70 14,600 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14
14
14 14 14 0 0 0 0
VRC
13.8
13.8
13 13.80 13 500 0 0 0
VRE
32.4
32.4
32.20 32.50 32.05 5,069,300 0 0 0
VRG
17.3
17.3
17.20 17.40 17.20 6,000 0 0 0
VSA
20.5
20.5
20.90 20.90 20.50 500 0 0 0
VSC
23.1
23.1
22.75 23.65 22.70 14,232,800 0 0 0
VSE
9
9
8.60 9 8.20 39,300 0 0 0
VSF
25.5
25.5
25.90 25.90 25.30 11,100 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
44.8
44.8
45 45 44.75 300 0 0 0
VSI
20
20
20 20 20 4,100 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.1
15.1
15.10 15.10 15.10 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTB
16.1
16.1
15.95 16.50 15.50 38,600 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTD
6.8
6.8
6.90 7 6.80 31,000 0 0 0
VTE
7.1
7.1
7.10 7.90 7 16,200 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 2,000 0 0 0
VTK
51.1
51.1
51.10 52.40 51.10 3,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.80 11.85 11.70 180,800 0 0 0
VTP
108.8
108.8
104.60 111 104 942,900 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
15.4
15.4
15.10 15.40 15.10 60,300 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
14.7
14.7
14.70 14.70 14.30 241,800 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.5
18.5
18.30 18.50 18.20 1,152,600 0 0 0
VUA
16.6
16.6
17 18 16.60 3,600 0 0 0
VVN
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VVS
66.8
66.8
67 69 65.80 252,900 0 0 0
VW3
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VWS
19.6
19.6
19.60 19.60 19.60 200 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11
11
11 11 11 0 0 0 0
WCS
283.5
283.5
283.50 283.50 283.50 100 0 0 0
WSB
58.9
58.9
58.90 58.90 58.90 100 0 0 0
WSS
6.8
6.8
6.70 6.80 6.60 52,500 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
X20
12.3
12.3
12.30 12.30 12.20 6,900 0 0 0
X26
26
26
26 26 26 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
20
20
20 20 20 200 0 0 0
XLV
12.9
12.9
12.90 12.90 12.90 500 0 0 0
XMC
8.7
8.7
8.70 8.70 8.70 800 0 0 0
XMD
7.3
7.3
7.30 7.30 7.30 200 0 0 0
XMP
17.8
17.8
17.80 17.80 17.80 0 0 0 0
XPH
14
14
14.10 14.10 14 8,200 0 0 0
YBC
9.3
9.3
9.30 9.30 9.30 100 0 0 0
YBM
14.3
14.3
14.25 14.25 14.25 100 0 0 0
YEG
12.2
12.2
12.15 12.40 12.15 1,042,400 0 0 0
YTC
30.5
30.5
30.50 30.50 30.50 0 0 0 0
^HASTC
267.4
267.4
268.67 269.95 264.95 65,931,863 0 0 0
^UPCOM
119.9
119.9
120.55 120.62 119.65 0 0 0 0
^VN30
1,898.1
1,898.1
1,895.84 1,899.15 1,881.12 260,081,770 0 0 0
^VNINDEX
1,659.9
1,659.9
1,657.43 1,660.41 1,647.64 705,675,600 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |